[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBIZ":3,"homepage-market-summary":34,"stock-options-FBIZ":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FBIZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"First Business Financial Services, Inc.","Nasdaq",null,"STATE COMMERCIAL BANKS","First Business Financial Services Inc operates as a bank holding company. The Bank operates as a business bank, delivering a full line of commercial banking products, including commercial loans and commercial real estate loans, to meet the specific needs of small and medium-sized businesses, business owners, executives, professionals, and high-net-worth individuals. The company's products and services include commercial lending, SBA lending and servicing, asset-based lending, equipment financing, factoring, trust, and investment services, treasury management services, and a broad range of deposit products. Geographically, all the business activity functioned through the region of the United States.","355","Madison, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9174,1.36,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},70.93,69.92,71.05,69.49,1.44,2.07,46209.600157,3035,70.6474,73.74,46.07,41231.048226816,89.8,5255,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":186,"strikes":200,"updated_at":397,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.6,{"total_volume":185,"total_open_interest":185,"put_call_ratio":9,"implied_volatility":183},0,[187,188,192,196],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":189,"label":189,"type":180,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",49,"261120",{"date":193,"label":193,"type":180,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",77,"261218",{"date":197,"label":197,"type":180,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",168,"270319",[201,218,236,254,272,290,308,328,346,364,382],{"strike":202,"call":203,"put":209,"callItm":43,"putItm":14,"isAtm":14},45,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":50,"gamma":185,"theta":185,"vega":185,"rho":208,"in_the_money":43},"FBIZ  261016C00045000",23.5,28.3,0.3879,0.017259,{"contract_symbol":210,"symbol":210,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":217,"in_the_money":14},"FBIZ  261016P00045000",5,0.9979,-0.007632,0.001517,-0.010405,0.002921,-0.000222,{"strike":219,"call":220,"put":229,"callItm":43,"putItm":14,"isAtm":14},50,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":43},"FBIZ  261016C00050000",18.5,23.4,0.999998,0.000002,-0.000002,0.000001,0.019177,{"contract_symbol":230,"symbol":230,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":14},"FBIZ  261016P00050000",-0.029584,0.004852,-0.033278,0.009343,-0.00087,{"strike":237,"call":238,"put":247,"callItm":43,"putItm":14,"isAtm":14},55,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":43},"FBIZ  261016C00055000",13.5,18.4,0.999646,0.000239,-0.000248,0.000179,0.021085,{"contract_symbol":248,"symbol":248,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":14},"FBIZ  261016P00055000",-0.080869,0.010813,-0.074159,0.02082,-0.002412,{"strike":255,"call":256,"put":265,"callItm":43,"putItm":14,"isAtm":14},60,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":43},"FBIZ  261016C00060000",8.5,13.4,0.987486,0.006011,-0.006229,0.004499,0.022663,{"contract_symbol":266,"symbol":266,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":14},"FBIZ  261016P00060000",-0.170036,0.018258,-0.125221,0.035156,-0.005156,{"strike":273,"call":274,"put":283,"callItm":43,"putItm":14,"isAtm":14},65,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":43},"FBIZ  261016C00065000",3.5,8.4,0.882442,0.036591,-0.037917,0.027387,0.021609,{"contract_symbol":284,"symbol":284,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":14},"FBIZ  261016P00065000",-0.293065,0.024815,-0.170196,0.047783,-0.009063,{"strike":291,"call":292,"put":300,"callItm":43,"putItm":14,"isAtm":43},70,{"contract_symbol":293,"symbol":293,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":43},"FBIZ  261016C00070000",0.2748,0.60726,0.100725,-0.052371,0.053402,0.015744,{"contract_symbol":301,"symbol":301,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":14},"FBIZ  261016P00070000",0.743,-0.435078,0.038143,-0.145006,0.054682,-0.013231,{"strike":309,"call":310,"put":318,"callItm":14,"putItm":43,"isAtm":14},75,{"contract_symbol":311,"symbol":311,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":14},"FBIZ  261016C00075000",0.5697,0.328402,0.045676,-0.102088,0.050208,0.008317,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":43},"FBIZ  261016P00075000",1.8,6.5,0.2996,-0.82167,0.062692,-0.038744,0.036237,-0.024064,{"strike":329,"call":330,"put":337,"callItm":14,"putItm":43,"isAtm":14},80,{"contract_symbol":331,"symbol":331,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":312,"implied_volatility":312,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":14},"FBIZ  261016C00080000",0.153197,0.02988,-0.066785,0.032845,0.003937,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":322,"implied_volatility":322,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":43},"FBIZ  261016P00080000",6.8,11.5,-0.978406,0.012417,-0.007674,0.007177,-0.030108,{"strike":347,"call":348,"put":355,"callItm":14,"putItm":43,"isAtm":14},85,{"contract_symbol":349,"symbol":349,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":312,"implied_volatility":312,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":14},"FBIZ  261016C00085000",0.058648,0.014787,-0.03305,0.016254,0.001522,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":322,"implied_volatility":322,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":43},"FBIZ  261016P00085000",11.8,16.5,-0.998876,0.000901,-0.000557,0.000521,-0.03257,{"strike":365,"call":366,"put":373,"callItm":14,"putItm":43,"isAtm":14},90,{"contract_symbol":367,"symbol":367,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":312,"implied_volatility":312,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":14},"FBIZ  261016C00090000",0.018829,0.005813,-0.012992,0.00639,0.000492,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":322,"implied_volatility":322,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":43},"FBIZ  261016P00090000",16.8,21.5,-0.999972,0.000029,-0.000018,0.000017,-0.034517,{"strike":383,"call":384,"put":391,"callItm":14,"putItm":43,"isAtm":14},95,{"contract_symbol":385,"symbol":385,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":312,"implied_volatility":312,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"FBIZ  261016C00095000",0.005186,0.001888,-0.004219,0.002075,0.000136,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":322,"implied_volatility":322,"delta":395,"gamma":185,"theta":185,"vega":185,"rho":396,"in_the_money":43},"FBIZ  261016P00095000",21.8,26.5,-1,-0.036436,"2026-10-02T23:48:41.194485+00:00"]